ADC

ADC
🏛️ vietnam →
19,800.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 16,413.64 16,413.64 16,413.64 16,413.64 0.0M
2021-12-30 18,086.87 18,086.87 16,413.64 16,413.64 0.0M
2021-12-20 18,086.87 18,086.87 18,086.87 18,086.87 0.0M
2021-12-17 18,325.90 18,325.90 16,493.31 16,493.31 0.0M
2021-12-13 18,325.90 18,325.90 18,325.90 18,325.90 0.0M
2021-12-10 19,282.04 19,282.04 19,282.04 19,282.04 0.0M
2021-12-07 18,724.29 18,724.29 17,529.13 17,529.13 0.0M
2021-12-06 19,122.68 19,122.68 18,724.29 18,724.29 0.0M
2021-12-03 20,397.53 20,397.53 18,724.29 18,724.29 0.0M
2021-12-02 18,724.29 18,724.29 18,724.29 18,724.29 0.0M
2021-12-01 20,556.88 20,556.88 20,556.88 20,556.88 0.0M
2021-11-29 18,724.29 18,724.29 18,724.29 18,724.29 0.0M
2021-11-26 19,919.46 19,919.46 19,919.46 19,919.46 0.0M
2021-11-24 18,485.26 18,485.26 18,485.26 18,485.26 0.0M
2021-11-23 18,485.26 20,397.53 18,485.26 20,397.53 0.0M
2021-11-18 20,397.53 20,397.53 20,397.53 20,397.53 0.0M
2021-11-15 18,564.94 18,564.94 18,564.94 18,564.94 0.0M
2021-11-10 18,564.94 18,564.94 18,564.94 18,564.94 0.0M
2021-11-09 20,158.49 20,158.49 20,158.49 20,158.49 0.0M
2021-11-04 20,158.49 20,158.49 20,158.49 20,158.49 0.0M
2021-11-03 19,122.68 19,122.68 18,405.58 18,405.58 0.0M
2021-11-01 19,521.07 20,317.85 19,521.07 19,600.75 0.0M
2021-10-29 21,513.02 21,513.02 21,513.02 21,513.02 0.0M
2021-10-28 21,513.02 21,513.02 21,513.02 21,513.02 0.0M
2021-10-26 19,680.43 19,680.43 18,086.87 19,680.43 0.0M
2021-10-25 17,927.51 17,927.51 17,927.51 17,927.51 0.0M
2021-10-20 16,333.96 16,333.96 16,333.96 16,333.96 0.0M
2021-10-19 16,333.96 16,333.96 16,333.96 16,333.96 0.0M
2021-10-13 17,927.51 17,927.51 17,927.51 17,927.51 0.0M
2021-10-11 18,325.90 18,325.90 18,325.90 18,325.90 0.0M
2021-10-08 18,724.29 18,724.29 18,724.29 18,724.29 0.0M
2021-09-30 19,122.68 19,122.68 19,122.68 19,122.68 0.0M
2021-09-24 19,919.46 19,919.46 19,919.46 19,919.46 0.0M
2021-09-22 19,919.46 19,919.46 19,919.46 19,919.46 0.0M
2021-09-21 19,919.46 19,919.46 19,919.46 19,919.46 0.0M
2021-09-20 21,114.63 21,114.63 21,114.63 21,114.63 0.0M
2021-09-17 20,716.24 21,114.63 20,716.24 21,114.63 0.0M
2021-09-16 20,716.24 21,114.63 20,716.24 21,114.63 0.0M
2021-09-15 21,513.02 21,513.02 21,513.02 21,513.02 0.0M
2021-09-14 20,556.88 21,911.40 20,317.85 21,911.40 0.0M
2021-09-13 20,317.85 20,397.53 20,317.85 20,397.53 0.0M
2021-09-10 19,122.68 20,556.88 19,122.68 20,556.88 0.0M
2021-09-09 20,556.88 20,556.88 20,556.88 20,556.88 0.0M
2021-09-06 22,628.51 22,628.51 22,628.51 22,628.51 0.0M
2021-08-23 20,636.56 20,636.56 20,636.56 20,636.56 0.0M
2021-08-18 22,628.51 22,628.51 20,636.56 20,636.56 0.0M
2021-08-13 20,636.56 20,636.56 20,636.56 20,636.56 0.0M
2021-08-11 18,803.97 18,803.97 18,803.97 18,803.97 0.0M
2021-08-05 18,803.97 18,803.97 18,803.97 18,803.97 0.0M
2021-07-28 17,130.73 17,130.73 17,130.73 17,130.73 0.0M
2021-07-27 18,877.52 18,877.52 18,877.52 18,877.52 0.0M
2021-07-26 17,038.81 17,161.39 17,038.81 17,161.39 0.0M
2021-07-23 17,038.81 17,038.81 17,038.81 17,038.81 0.0M
2021-07-19 16,977.51 16,977.51 16,977.51 16,977.51 0.0M
2021-07-12 15,445.25 15,445.25 15,445.25 15,445.25 0.0M
2021-07-01 17,161.39 17,161.39 17,161.39 17,161.39 0.0M
2021-06-25 17,161.39 17,161.39 17,161.39 17,161.39 0.0M
2021-06-23 15,629.12 15,629.12 15,629.12 15,629.12 0.0M
2021-06-21 14,893.63 14,893.63 14,893.63 14,893.63 0.0M
2021-06-18 13,606.53 16,364.61 13,606.53 16,364.61 0.0M
2021-06-16 12,258.13 14,893.63 12,258.13 14,893.63 0.0M
2021-06-11 16,364.61 16,364.61 13,545.24 13,545.24 0.0M
2021-06-08 14,893.63 14,893.63 14,893.63 14,893.63 0.0M
2021-06-02 16,548.48 16,548.48 16,548.48 16,548.48 0.0M
2021-05-28 18,080.75 18,080.75 18,080.75 18,080.75 0.0M
2021-05-27 17,651.71 17,651.71 17,651.71 17,651.71 0.0M
2021-05-24 15,160.79 16,671.06 15,160.79 16,671.06 0.0M
2021-05-20 15,160.79 15,160.79 15,160.79 15,160.79 0.0M
2021-05-19 13,824.78 13,824.78 13,824.78 13,824.78 0.0M
2021-05-14 15,335.05 15,335.05 15,335.05 15,335.05 0.0M
2021-05-07 14,521.83 14,521.83 13,940.95 13,940.95 0.0M
2021-05-05 15,393.14 15,393.14 15,393.14 15,393.14 0.0M
2021-04-29 13,999.04 13,999.04 13,999.04 13,999.04 0.0M
2021-04-28 12,546.86 14,986.52 12,546.86 14,986.52 0.0M
2021-04-27 13,650.52 13,650.52 13,650.52 13,650.52 0.0M
2021-04-26 15,160.79 15,160.79 15,160.79 15,160.79 0.0M
2021-04-23 16,032.10 16,032.10 16,032.10 16,032.10 0.0M
2021-04-20 14,579.91 14,579.91 14,579.91 14,579.91 0.0M
2021-04-19 15,683.57 15,974.01 15,683.57 15,974.01 0.0M
2021-04-15 14,521.83 14,521.83 14,521.83 14,521.83 0.0M
2021-04-12 15,393.14 15,393.14 15,393.14 15,393.14 0.0M
2021-04-08 14,812.26 14,812.26 14,812.26 14,812.26 0.0M
2021-04-06 14,521.83 14,521.83 14,521.83 14,521.83 0.0M
2021-04-05 14,521.83 14,521.83 14,521.83 14,521.83 0.0M
2021-04-01 13,592.43 13,592.43 13,592.43 13,592.43 0.0M
2021-03-30 13,592.43 13,592.43 13,592.43 13,592.43 0.0M
2021-03-26 15,102.70 15,102.70 15,102.70 15,102.70 0.0M
2021-03-24 13,940.95 13,940.95 13,940.95 13,940.95 0.0M
2021-03-22 13,940.95 13,940.95 13,940.95 13,940.95 0.0M
2021-03-18 13,940.95 13,940.95 13,940.95 13,940.95 0.0M
2021-03-11 13,940.95 13,940.95 13,940.95 13,940.95 0.0M
2021-03-10 12,663.03 13,940.95 12,663.03 13,940.95 0.0M
2021-03-09 13,940.95 13,940.95 13,940.95 13,940.95 0.0M
2021-03-05 13,766.69 13,766.69 13,766.69 13,766.69 0.0M
2021-03-04 12,721.12 15,160.79 12,721.12 15,160.79 0.0M
2021-03-02 13,882.87 13,882.87 13,882.87 13,882.87 0.0M
2021-02-25 12,663.03 12,663.03 12,663.03 12,663.03 0.0M
2021-02-19 14,231.39 15,335.05 13,999.04 13,999.04 0.0M
2021-02-17 13,882.87 13,940.95 13,882.87 13,940.95 0.0M
2021-02-09 12,721.12 12,721.12 12,721.12 12,721.12 0.0M
2021-02-08 13,882.87 13,882.87 13,882.87 13,882.87 0.0M
2021-02-05 14,463.74 14,463.74 12,663.03 12,663.03 0.0M
2021-02-04 13,185.82 13,185.82 13,185.82 13,185.82 0.0M
2021-02-03 12,024.07 12,024.07 12,024.07 12,024.07 0.0M
2021-02-02 12,256.42 14,579.91 12,256.42 13,301.99 0.0M
2021-02-01 12,779.21 13,301.99 10,978.50 13,301.99 0.0M
2021-01-29 12,140.25 12,140.25 12,140.25 12,140.25 0.0M
2021-01-28 13,360.08 13,360.08 13,301.99 13,301.99 0.0M
2021-01-26 14,754.18 14,754.18 14,754.18 14,754.18 0.0M
2021-01-22 14,173.30 14,173.30 13,418.17 13,418.17 0.0M
2021-01-21 11,617.46 12,953.47 10,688.06 12,953.47 0.0M
2021-01-20 11,791.72 11,791.72 11,791.72 11,791.72 0.0M
2021-01-19 13,069.64 13,069.64 13,069.64 13,069.64 0.0M
2021-01-18 13,301.99 14,521.83 13,301.99 14,521.83 0.0M
2021-01-15 13,301.99 13,301.99 13,069.64 13,301.99 0.0M
2021-01-14 12,140.25 12,140.25 12,140.25 12,140.25 0.0M
2021-01-13 9,758.67 11,036.59 9,758.67 11,036.59 0.0M
2021-01-08 11,327.02 12,140.25 10,223.37 10,513.80 0.0M
2021-01-06 11,268.94 11,268.94 11,152.76 11,152.76 0.0M
2021-01-05 10,571.89 10,571.89 10,571.89 10,571.89 0.0M
2021-01-04 10,571.89 10,571.89 10,571.89 10,571.89 0.0M